Historical Data for Drexion Daily Real Estate Bear 3x Shares (DRV)

$ 33.10   0.25 (+0.76%) Volume: 15.24k 8:00 PM EDT 22-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 32.71 33.34 32.71 33.10 15.24k 0.25 0.76% 33.10 503.16k 166
07/19/19 31.06 32.92 31.035 32.85 24.57k 1.675 5.37% 32.85 793.85k 207
07/18/19 31.57 32.00 30.9498 31.175 12.56k -0.195 -0.62% 31.175 397.15k 133
07/17/19 30.83 31.8348 30.83 31.37 16.7k 0.3679 1.19% 31.37 525.76k 155
07/16/19 30.85 31.28 30.73 31.0021 12.09k 0.1121 0.36% 31.0021 374.98k 94
07/15/19 30.52 30.89 30.3281 30.89 10.4k 0.15 0.49% 30.89 316.89k 67
07/12/19 30.81 30.99 30.50 30.74 25.79k 0.19 0.62% 30.74 793.49k 216
07/11/19 29.32 30.8493 29.32 30.55 27.27k 1.13 3.84% 30.55 826.23k 216
07/10/19 29.68 29.97 29.2364 29.42 18.85k -0.48 -1.61% 29.42 558.67k 189
07/09/19 30.72 30.72 29.84 29.90 20.43k -0.38 -1.25% 29.90 617.41k 185
07/08/19 30.65 30.70 30.09 30.28 18.74k -0.38 -1.24% 30.28 568.46k 180
07/05/19 30.63 32.05 30.44 30.66 31.87k 0.38 1.25% 30.66 1m 204
07/03/19 31.05 31.05 30.26 30.28 16.33k -1.20 -3.81% 30.28 499.13k 160
07/02/19 32.68 32.68 31.39 31.48 31.5k -1.75 -5.27% 31.48 1m 259
07/01/19 32.26 34.355 32.05 33.23 33.25k 0.34 1.03% 33.23 1.11m 241
06/28/19 32.28 33.36 32.28 32.89 76.73k -0.66 -1.97% 32.89 2.51m 267
06/27/19 6.94 6.94 6.70 6.71 86.23k -1.30 -3.73% 33.55 581.95k 244
06/26/19 6.55 7.03 6.55 6.97 524.39k 2.10 6.41% 34.85 3.58m 931
06/25/19 6.32 6.5799 6.2379 6.55 94.84k 1.00 3.15% 32.75 605.98k 245
06/24/19 6.19 6.37 6.19 6.35 122.05k 0.70 2.25% 31.75 769.85k 284